EET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.15	51.36	50.93	50.93	50.93	1.58%	3,631
Jan 16, 2025	50.35	50.35	50.14	50.14	50.14	-0.21%	1,296
Jan 15, 2025	49.97	50.30	49.95	50.25	50.25	2.54%	7,714
Jan 14, 2025	49.11	49.11	48.86	49.00	49.00	2.18%	18,024
Jan 13, 2025	47.93	47.96	47.93	47.95	47.95	-1.28%	948
Jan 10, 2025	48.59	48.77	48.56	48.57	48.57	-3.63%	4,531
Jan 8, 2025	50.18	50.40	49.97	50.40	50.40	-0.94%	2,307
Jan 7, 2025	51.19	51.19	50.83	50.88	50.88	-1.34%	5,371
Jan 6, 2025	52.53	52.53	51.57	51.57	51.57	0.77%	3,442
Jan 3, 2025	51.09	51.18	50.97	51.18	51.18	1.61%	3,363
Jan 2, 2025	50.63	50.72	50.34	50.37	50.37	-0.22%	3,717
Dec 31, 2024	50.85	50.85	50.45	50.48	50.48	-0.57%	6,152
Dec 30, 2024	50.69	50.98	50.69	50.77	50.77	-1.64%	2,066
Dec 27, 2024	51.55	51.65	51.50	51.62	51.62	-0.83%	2,223
Dec 26, 2024	52.24	52.24	52.05	52.05	52.05	-0.82%	347
Dec 24, 2024	52.35	52.55	52.32	52.48	52.48	0.44%	1,613
Dec 23, 2024	51.60	52.25	51.60	52.25	52.25	-0.20%	17,912
Dec 20, 2024	52.02	52.45	52.02	52.36	51.66	0.82%	1,678
Dec 19, 2024	52.64	52.64	51.93	51.93	51.24	0.53%	2,028
Dec 18, 2024	54.08	54.09	51.66	51.66	50.97	-4.59%	4,194
Dec 17, 2024	53.87	54.25	53.87	54.14	53.42	-0.54%	2,927
Dec 16, 2024	54.57	54.70	54.44	54.44	53.71	-1.07%	22,173
Dec 13, 2024	54.72	55.02	54.72	55.02	54.29	0.14%	220
Dec 12, 2024	54.98	54.98	54.95	54.95	54.21	-0.98%	396
Dec 11, 2024	55.26	55.49	55.26	55.49	54.75	0.84%	1,586
Dec 10, 2024	55.55	55.55	55.02	55.02	54.29	-3.43%	1,982
Dec 9, 2024	57.42	57.78	56.98	56.98	56.22	4.15%	25,730
Dec 6, 2024	54.67	54.74	54.57	54.71	53.98	-0.27%	3,784
Dec 5, 2024	54.83	54.90	54.83	54.86	54.13	1.29%	1,005
Dec 4, 2024	54.18	54.22	54.15	54.16	53.44	0.29%	3,569
Dec 3, 2024	54.00	54.00	54.00	54.00	53.28	0.57%	883
Dec 2, 2024	53.37	53.82	53.20	53.70	52.98	0.76%	8,172
Nov 29, 2024	52.19	53.29	52.19	53.29	52.58	0.26%	1,219
Nov 27, 2024	53.72	53.72	53.15	53.15	52.44	0.09%	640
Nov 26, 2024	53.12	53.12	53.10	53.10	52.39	-0.88%	580
Nov 25, 2024	53.47	53.57	53.43	53.57	52.86	0.37%	26,510
Nov 22, 2024	53.13	53.37	53.13	53.37	52.66	0.04%	479
Nov 21, 2024	53.48	53.49	53.35	53.35	52.64	-0.49%	1,352
Nov 20, 2024	53.33	53.62	53.16	53.62	52.90	-0.35%	1,735
Nov 19, 2024	53.81	53.81	53.81	53.81	53.09	-0.01%	320
Nov 18, 2024	53.26	53.81	53.26	53.81	53.10	2.17%	964
Nov 15, 2024	52.74	52.74	52.42	52.67	51.97	-0.09%	2,076
Nov 14, 2024	53.16	53.25	52.72	52.72	52.01	-1.06%	1,818
Nov 13, 2024	53.37	53.37	53.23	53.28	52.57	-1.26%	1,122
Nov 12, 2024	54.25	54.25	53.94	53.96	53.24	-3.92%	2,624
Nov 11, 2024	56.45	56.45	56.10	56.16	55.41	-1.37%	2,802
Nov 8, 2024	57.09	57.09	56.89	56.95	56.19	-5.26%	1,216
Nov 7, 2024	59.53	60.11	59.53	60.11	59.31	4.79%	1,257
Nov 6, 2024	56.74	57.79	56.74	57.37	56.60	-2.61%	959
Nov 5, 2024	58.89	58.90	58.89	58.90	58.12	2.69%	756
Nov 4, 2024	57.86	57.86	57.36	57.36	56.60	0.98%	6,599
Nov 1, 2024	57.71	57.71	56.80	56.80	56.04	-0.03%	6,586
Oct 31, 2024	56.33	56.82	56.10	56.82	56.06	-1.10%	8,912
Oct 30, 2024	57.60	57.60	57.45	57.45	56.68	-1.89%	325
Oct 29, 2024	58.81	58.81	58.56	58.56	57.78	-0.59%	2,485
Oct 28, 2024	58.90	58.91	58.87	58.91	58.12	0.81%	55,755
Oct 25, 2024	58.83	58.83	58.43	58.43	57.65	-0.16%	1,159
Oct 24, 2024	58.42	58.53	58.38	58.53	57.74	-0.43%	613
Oct 23, 2024	58.87	58.87	58.78	58.78	57.99	-1.35%	198
Oct 22, 2024	59.42	59.58	59.42	59.58	58.79	-0.24%	1,477
Oct 21, 2024	59.37	59.73	59.34	59.73	58.93	-1.35%	1,153
Oct 18, 2024	60.87	60.87	60.55	60.55	59.74	1.91%	1,035
Oct 17, 2024	59.41	59.41	59.41	59.41	58.62	-0.37%	230
Oct 16, 2024	59.63	59.63	59.63	59.63	58.84	1.75%	802
Oct 15, 2024	58.95	58.95	58.52	58.61	57.83	-4.44%	12,270
Oct 14, 2024	61.02	61.61	60.91	61.33	60.51	-0.73%	110,954
Oct 11, 2024	61.82	61.82	61.78	61.78	60.96	1.10%	392
Oct 10, 2024	60.57	61.11	60.57	61.11	60.30	0.46%	1,306
Oct 9, 2024	59.93	61.02	59.71	60.83	60.02	-1.15%	3,483
Oct 8, 2024	61.35	61.54	60.83	61.54	60.72	-4.93%	1,946
Oct 7, 2024	64.66	64.73	64.06	64.73	63.87	1.67%	37,191
Oct 4, 2024	63.34	63.67	63.20	63.67	62.82	1.96%	8,691
Oct 3, 2024	62.09	62.80	62.09	62.45	61.61	-2.69%	4,157
Oct 2, 2024	63.52	64.17	63.25	64.17	63.31	4.22%	3,703
Oct 1, 2024	60.43	61.65	60.39	61.57	60.75	1.35%	49,892
Sep 30, 2024	62.23	62.23	60.53	60.75	59.94	-3.30%	88,508
Sep 27, 2024	63.11	63.49	62.80	62.82	61.99	-0.50%	1,881
Sep 26, 2024	63.34	63.59	62.20	63.14	62.29	7.34%	2,222
Sep 25, 2024	59.53	59.53	58.79	58.82	58.03	-2.94%	5,972
Sep 24, 2024	60.60	60.60	60.60	60.60	59.31	6.95%	320
Sep 23, 2024	56.37	56.83	56.37	56.66	55.46	1.45%	1,630
Sep 20, 2024	56.15	56.22	55.50	55.86	54.66	-0.39%	1,125
Sep 19, 2024	56.07	56.07	56.07	56.07	54.88	4.14%	293
Sep 18, 2024	54.28	54.28	53.84	53.84	52.69	-0.83%	456
Sep 17, 2024	54.10	54.31	54.00	54.29	53.13	0.34%	6,908
Sep 16, 2024	53.59	54.11	53.59	54.11	52.95	0.74%	17,907
Sep 13, 2024	53.53	53.71	53.53	53.71	52.56	0.95%	220
Sep 12, 2024	53.23	53.23	53.20	53.20	52.07	1.56%	677
Sep 11, 2024	51.66	52.39	51.66	52.39	51.27	1.38%	418
Sep 10, 2024	51.08	51.67	51.06	51.67	50.57	-0.66%	2,021
Sep 9, 2024	51.70	52.11	51.65	52.02	50.91	1.56%	38,135
Sep 6, 2024	52.13	52.13	51.22	51.22	50.12	-3.66%	551
Sep 5, 2024	53.21	53.21	53.16	53.16	52.03	0.18%	254
Sep 4, 2024	53.06	53.06	53.06	53.06	51.93	-	237
Sep 3, 2024	53.92	53.92	53.04	53.06	51.93	-4.09%	10,675
Aug 30, 2024	55.31	55.46	55.31	55.32	54.14	0.38%	1,563
Aug 29, 2024	55.27	55.27	55.11	55.11	53.94	0.27%	348
Aug 28, 2024	55.12	55.12	54.96	54.96	53.79	-1.54%	501
Aug 27, 2024	55.73	55.82	55.70	55.82	54.63	0.26%	1,289
Aug 26, 2024	55.89	55.89	55.56	55.67	54.49	-1.72%	44,446